ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Pepperstone

Trade Now

Pepperstone
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P ASX 200
7,683.00
-0.01%
S&P ASX All Technology
3,008.10
0.02%
Brent Oil
87.375
0.18%
US Dollar vs AUD
1.53351
-0.37%
Bitcoin
64,224.99
-0.09%
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Steem (Cryptocurrency:STEEMBTC)

  6. Steem (Cryptocurrency:STEEMBTC) Historical

STEEMBTC Steem

0.00000471
0.00000016 (3.52%)
17:07:04 - Realtime Data
Name Symbol Market Market Cap ($) Algorithm
Steem STEEMBTC Crypto 130,512,847 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
0.00000016 3.52% 0.00000471 0.00000468 0.00000471
Open Price High Price Low Price Prev. Close 52 Week Range
0.00000455 0.00000474 0.00000438 0.00000455 0.00000231 - 0.00000994
Exchange Last Trade Size Trade Price Currency
BINA 17:07:02 329.00 0.00000469 BTC
Price x Volume Volume Base Symbol Related Pairs
0.80080841 175,869.34 STEEM STEEMEUR STEEMGBP STEEMUSD

STEEMBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.000004010.000005500.00000387640,658.510.0000007017.46%
1 Month0.000004780.000005500.00000346395,621.04-0.00000007-1.46%
3 Months0.000004950.000005500.00000346282,670.13-0.00000024-4.85%
6 Months0.000007440.000009550.00000231527,632.94-0.00000273-36.69%
1 Year0.000007760.000009940.00000231607,816.23-0.00000305-39.30%
3 Years0.000014880.000026000.000002311,359,425.91-0.00001017-68.35%
5 Years0.00006720179.320000000.000002312,329,911.96-0.00006249-92.99%

STEEMBTC 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
25 Apr 2024 0.00000454 -0.00000022 -4.62% 0.00000481 0.00000550 0.00000448 2,426,881.00
24 Apr 2024 0.00000476 0.00000053 12.53% 0.00000423 0.00000512 0.00000416 1,251,381.00
23 Apr 2024 0.00000423 0.00000001 0.24% 0.00000425 0.00000429 0.00000418 113,164.00
22 Apr 2024 0.00000422 -0.00000006 -1.40% 0.00000428 0.00000428 0.00000416 80,331.00
21 Apr 2024 0.00000428 0.00000022 5.42% 0.00000406 0.00000442 0.00000403 260,859.00
20 Apr 2024 0.00000406 -0.00000001 -0.25% 0.00000407 0.00000417 0.00000397 132,115.00
19 Apr 2024 0.00000407 0.00000008 2.01% 0.00000401 0.00000419 0.00000387 219,876.00
18 Apr 2024 0.00000399 0.00000002 0.50% 0.00000397 0.00000405 0.00000386 110,351.00
17 Apr 2024 0.00000397 -0.00000001 -0.25% 0.00000398 0.00000406 0.00000382 222,949.00
16 Apr 2024 0.00000398 -0.00000004 -1.00% 0.00000401 0.00000419 0.00000386 214,127.00
15 Apr 2024 0.00000402 0.00000015 3.88% 0.00000389 0.00000406 0.00000371 193,373.00
14 Apr 2024 0.00000387 -0.00000049 -11.24% 0.00000439 0.00000444 0.00000346 547,478.00
13 Apr 2024 0.00000436 -0.00000060 -12.10% 0.00000497 0.00000530 0.00000350 1,170,259.00
12 Apr 2024 0.00000496 0.00000034 7.36% 0.00000462 0.00000496 0.00000452 339,917.00
11 Apr 2024 0.00000462 -0.00000007 -1.49% 0.00000469 0.00000471 0.00000452 134,581.00
10 Apr 2024 0.00000469 0.00000006 1.30% 0.00000463 0.00000482 0.00000459 120,595.00
09 Apr 2024 0.00000463 0.00000003 0.65% 0.00000460 0.00000470 0.00000448 116,800.00
08 Apr 2024 0.00000460 0.00000004 0.88% 0.00000456 0.00000467 0.00000448 81,569.00
07 Apr 2024 0.00000456 0.00000014 3.17% 0.00000442 0.00000478 0.00000442 993,872.00
06 Apr 2024 0.00000442 -0.00000003 -0.67% 0.00000445 0.00000449 0.00000432 54,119.00
05 Apr 2024 0.00000445 0.00000003 0.68% 0.00000441 0.00000465 0.00000437 87,268.00
04 Apr 2024 0.00000442 -0.00000006 -1.34% 0.00000448 0.00000463 0.00000439 180,009.00
03 Apr 2024 0.00000448 -0.00000009 -1.97% 0.00000456 0.00000456 0.00000435 203,156.00
02 Apr 2024 0.00000457 -0.00000024 -4.99% 0.00000478 0.00000485 0.00000449 173,326.00
01 Apr 2024 0.00000481 -0.00000006 -1.23% 0.00000488 0.00000488 0.00000474 147,785.00
31 Mar 2024 0.00000487 -0.00000020 -3.94% 0.00000507 0.00000507 0.00000486 357,190.00
30 Mar 2024 0.00000507 0.00000021 4.32% 0.00000487 0.00000550 0.00000475 1,009,684.00
29 Mar 2024 0.00000486 0.00000008 1.67% 0.00000478 0.00000487 0.00000465 134,363.00
28 Mar 2024 0.00000478 -0.00000013 -2.65% 0.00000494 0.00000494 0.00000464 156,029.00
27 Mar 2024 0.00000491 0.00000012 2.51% 0.00000480 0.00000493 0.00000475 125,463.00
26 Mar 2024 0.00000479 0.00000000 0.00% 0.00000495 0.00000538 0.00000473 951,887.00
25 Mar 2024 0.00000479 0.00000015 3.23% 0.00000463 0.00000494 0.00000457 386,450.00
24 Mar 2024 0.00000464 0.00000003 0.65% 0.00000460 0.00000468 0.00000454 103,950.00

Your Recent History

COIN
STEEMBTC
Steem
Delayed Upgrade Clock
ADVFN Logo

Australia
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved